UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 26/02/2026
MarketFirst
High Price1.84
Last Closing1.82
No. of Transactions1
SectorFood and Beverages
Low Price1.84
Opening Price1.84
No. of Shares150
Div2.72
Change0.02
Closing Price1.84
Average Price1.84
P/E78.8
Value Traded276
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/11/2024 | 1.90 | 1.86 | 1.86 | 3,597 | 6 | 1,922 |
| 14/11/2024 | 1.90 | 1.90 | 1.90 | 1,286 | 1 | 677 |
| 13/11/2024 | 1.90 | 1.87 | 1.90 | 1,581 | 5 | 845 |
| 07/11/2024 | 1.87 | 1.87 | 1.87 | 19 | 2 | 10 |
| 05/11/2024 | 1.88 | 1.87 | 1.87 | 47 | 4 | 25 |
| 04/11/2024 | 1.90 | 1.90 | 1.90 | 190 | 1 | 100 |
| 30/10/2024 | 1.90 | 1.90 | 1.90 | 3,084 | 4 | 1,623 |
| 28/10/2024 | 1.90 | 1.90 | 1.90 | 95 | 1 | 50 |
| 27/10/2024 | 1.89 | 1.89 | 1.89 | 1,119 | 4 | 592 |
| 24/10/2024 | 1.89 | 1.89 | 1.89 | 284 | 3 | 150 |
| 23/10/2024 | 1.89 | 1.89 | 1.89 | 1,465 | 5 | 775 |
| 22/10/2024 | 1.89 | 1.89 | 1.89 | 387 | 2 | 205 |
| 16/10/2024 | 1.90 | 1.90 | 1.90 | 355 | 1 | 187 |
| 15/10/2024 | 1.90 | 1.90 | 1.90 | 595 | 1 | 313 |
| 14/10/2024 | 1.90 | 1.90 | 1.90 | 2,730 | 3 | 1,437 |
| 07/10/2024 | 1.86 | 1.86 | 1.86 | 19 | 1 | 10 |
| 06/10/2024 | 1.86 | 1.86 | 1.86 | 2,009 | 6 | 1,080 |
| 03/10/2024 | 1.86 | 1.86 | 1.86 | 2,859 | 5 | 1,537 |
| 02/10/2024 | 1.90 | 1.90 | 1.90 | 79,851 | 5 | 42,027 |
| 01/10/2024 | 1.95 | 1.90 | 1.93 | 8,346 | 11 | 4,373 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2022 | 2.47 | 2.30 | 2.39 | 42,383 | 71 | 17,860 |
| 10/04/2022 | 2.60 | 2.36 | 2.36 | 40,060 | 56 | 15,996 |
| 03/04/2022 | 2.58 | 2.31 | 2.44 | 16,749 | 29 | 6,955 |
| 27/03/2022 | 2.61 | 2.13 | 2.44 | 80,422 | 128 | 34,224 |
| 20/03/2022 | 2.12 | 2.04 | 2.11 | 21,039 | 63 | 10,159 |
| 13/03/2022 | 2.07 | 2.03 | 2.03 | 16,674 | 32 | 8,130 |
| 06/03/2022 | 2.07 | 1.99 | 2.06 | 7,891 | 37 | 3,912 |
| 27/02/2022 | 2.24 | 2.05 | 2.07 | 25,478 | 52 | 11,619 |
| 20/02/2022 | 2.25 | 2.10 | 2.15 | 58,061 | 77 | 27,006 |
| 13/02/2022 | 2.27 | 2.22 | 2.26 | 29,132 | 45 | 12,970 |
| 06/02/2022 | 2.23 | 2.21 | 2.23 | 2,738 | 15 | 1,234 |
| 30/01/2022 | 2.22 | 2.13 | 2.22 | 36,100 | 41 | 16,606 |
| 23/01/2022 | 2.21 | 2.13 | 2.19 | 10,018 | 15 | 4,623 |
| 16/01/2022 | 2.21 | 2.17 | 2.19 | 6,616 | 13 | 3,025 |
| 09/01/2022 | 2.21 | 2.18 | 2.21 | 551 | 3 | 250 |
| 02/01/2022 | 2.22 | 2.17 | 2.22 | 6,666 | 15 | 3,022 |
| 26/12/2021 | 2.21 | 2.18 | 2.21 | 2,808 | 11 | 1,280 |
| 19/12/2021 | 2.23 | 2.13 | 2.19 | 30,143 | 50 | 13,925 |
| 12/12/2021 | 2.23 | 2.20 | 2.22 | 5,937 | 9 | 2,690 |
| 05/12/2021 | 2.23 | 2.20 | 2.22 | 985 | 6 | 446 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2011 | 1.02 | 0.92 | 0.96 | 63,657 | 119 | 64,648 |
| 01/12/2010 | 1.00 | 0.93 | 0.94 | 278,205 | 280 | 284,860 |
| 01/11/2010 | 1.00 | 0.98 | 0.98 | 63,992 | 74 | 64,738 |
| 03/10/2010 | 1.02 | 0.98 | 1.00 | 659,535 | 108 | 665,814 |
| 01/09/2010 | 1.03 | 0.99 | 1.00 | 116,077 | 183 | 115,982 |
| 01/08/2010 | 1.05 | 0.97 | 1.00 | 50,767 | 108 | 50,227 |
| 01/07/2010 | 1.19 | 1.01 | 1.05 | 255,635 | 282 | 228,429 |
| 01/06/2010 | 1.18 | 1.06 | 1.13 | 45,782 | 99 | 40,448 |
| 02/05/2010 | 1.18 | 1.04 | 1.10 | 99,412 | 174 | 90,897 |
| 01/04/2010 | 1.19 | 1.10 | 1.17 | 60,986 | 85 | 53,355 |
| 01/03/2010 | 1.30 | 1.09 | 1.10 | 620,271 | 280 | 499,592 |
| 01/02/2010 | 1.22 | 1.14 | 1.21 | 246,526 | 225 | 206,888 |
| 03/01/2010 | 1.20 | 1.10 | 1.19 | 392,819 | 331 | 337,170 |
| 01/12/2009 | 1.14 | 1.07 | 1.08 | 242,359 | 252 | 217,572 |
| 01/11/2009 | 1.12 | 1.05 | 1.11 | 114,261 | 265 | 104,642 |
| 01/10/2009 | 1.12 | 1.00 | 1.07 | 212,013 | 354 | 197,702 |
| 01/09/2009 | 1.03 | 0.99 | 1.00 | 73,519 | 150 | 72,857 |
| 02/08/2009 | 1.08 | 0.98 | 1.02 | 168,407 | 252 | 163,367 |
| 01/07/2009 | 1.05 | 0.92 | 0.99 | 95,356 | 229 | 97,190 |
| 01/06/2009 | 1.10 | 0.98 | 1.05 | 263,405 | 379 | 249,779 |